Crompton Greaves Consumer Electricals Limited - CROMPTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	277.15	280.3	280.3	286.35	276.05	5.65M
November 07, 2025	273	277.15	277.15	279.8	269.1	6.29M
November 06, 2025	283.5	278.55	278.55	284.35	276.4	2.34M
November 04, 2025	285	283.25	283.25	286	282.4	2.34M
November 03, 2025	282.7	284.1	284.1	285.4	280.85	3.22M
October 31, 2025	286.65	282.7	282.7	289.3	281.95	4.58M
October 30, 2025	291	286.65	286.65	291.7	284.7	3.89M
October 29, 2025	291.45	291.05	291.05	292.5	288.75	2.94M
October 28, 2025	292.8	290.3	290.3	293	287.5	4.53M
October 27, 2025	296.9	292.05	292.05	296.9	291.5	3.11M
October 24, 2025	292.75	293.35	293.35	294.5	289	3.22M
October 23, 2025	290	290.95	290.95	293.05	287.65	2.84M
October 21, 2025	290.15	288.6	288.6	290.3	287.6	318,168
October 20, 2025	289.05	287.05	287.05	289.1	285.85	2.85M
October 17, 2025	289	287.5	287.5	291.3	286	1.78M
October 16, 2025	290	288.6	288.6	291.35	285.35	2.39M
October 15, 2025	282.3	288.4	288.4	288.95	281.35	3.81M
October 14, 2025	285.2	280.1	280.1	286.4	278	5.28M
October 13, 2025	288.55	284.5	284.5	288.55	283.4	2.66M
October 10, 2025	286.4	287.75	287.75	290.5	284.8	2.69M
October 09, 2025	287.4	284.55	284.55	287.95	283.15	4.74M
October 08, 2025	289.8	285.95	285.95	289.8	285	3.61M
October 07, 2025	290	287.5	287.5	291.1	286.1	2M
October 06, 2025	297.85	289.05	289.05	297.85	288.1	2.67M
October 03, 2025	295	295.2	295.2	296.05	292.35	2.63M
October 01, 2025	291.35	293.1	293.1	294.55	289.3	2.4M
September 30, 2025	294	291.3	291.3	295.5	286	4.55M
September 29, 2025	294.9	293.65	293.65	295.6	292.1	2.41M
September 26, 2025	299.25	292.6	292.6	300.05	290.35	5.08M
September 25, 2025	300	299.25	299.25	300.9	295.4	4.97M
September 24, 2025	305.05	300.05	300.05	306.6	299	2.22M
September 23, 2025	309.3	305.35	305.35	309.6	302.5	2.83M
September 22, 2025	314	308.75	308.75	314.5	307.1	2.44M
September 19, 2025	317.95	313.95	313.95	317.95	313	1.45M
September 18, 2025	319	316.85	316.85	319	314.7	1.63M
September 17, 2025	315.6	315.05	315.05	318.75	313.65	1.84M
September 16, 2025	312.8	313.95	313.95	315	311	1.97M
September 15, 2025	315.15	311.85	311.85	319.45	309.6	3.23M
September 12, 2025	318.1	314.45	314.45	318.1	313.55	1.57M
September 11, 2025	319	315.2	315.2	320.15	314.25	3.19M
September 10, 2025	324.5	317.8	317.8	325.4	317	3.44M
September 09, 2025	328	321.95	321.95	328.05	321	1.94M
September 08, 2025	328.6	327	327	335	325.25	1.2M
September 05, 2025	327.8	327.6	327.6	329.8	325.25	1.59M
September 04, 2025	337	327.85	327.85	337	326.5	1.54M
September 03, 2025	335	332.6	332.6	335.15	330.7	1.28M
September 02, 2025	337.05	333.7	333.7	337.5	331.25	1.22M
September 01, 2025	331.2	335.15	335.15	336.4	331.05	1.35M
August 29, 2025	323.05	330	330	334.4	323.05	3.39M
August 28, 2025	324.95	324.05	324.05	326.3	319.8	1.78M
August 26, 2025	323	324.95	324.95	327.3	321.25	2.85M
August 25, 2025	318.2	322.9	322.9	323.95	316.6	2.05M
August 22, 2025	320.85	316.7	316.7	326	316	2.22M
August 21, 2025	330.9	320.85	320.85	330.9	319.95	2.35M
August 20, 2025	329.9	328.35	328.35	330.3	326.1	2.27M
August 19, 2025	325.8	329.5	329.5	330.7	322.5	1.78M
August 18, 2025	325.1	325.45	325.45	329.1	324.15	2.12M
August 14, 2025	320	319.8	319.8	324.25	319.4	1.25M
August 13, 2025	317.75	318.5	318.5	321.1	316.75	1.58M
August 12, 2025	317.85	317.35	317.35	321.65	315.2	1.89M

Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) NSE